The highest closing price for IEF last month was $95.03, on May 1. It was down 1.4% for the month. The latest price is $94.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $94.05 | $94.31 | $93.99 | $94.26 | 10,268,590 |
May 29 2025 | $93.84 | $94.07 | $93.79 | $93.98 | 9,681,506 |
May 28 2025 | $93.66 | $93.73 | $93.48 | $93.59 | 8,591,454 |
May 27 2025 | $93.67 | $93.95 | $93.56 | $93.85 | 10,834,390 |
May 23 2025 | $93.60 | $93.61 | $93.33 | $93.46 | 9,860,808 |
May 22 2025 | $92.87 | $93.23 | $92.75 | $93.19 | 10,981,600 |
May 21 2025 | $93.12 | $93.25 | $92.72 | $92.84 | 11,383,500 |
May 20 2025 | $93.36 | $93.56 | $93.22 | $93.49 | 8,929,552 |
May 19 2025 | $93.12 | $93.63 | $93.08 | $93.61 | 11,705,010 |
May 16 2025 | $94.00 | $94.02 | $93.65 | $93.66 | 6,819,224 |
May 15 2025 | $93.41 | $93.68 | $93.29 | $93.63 | 9,024,884 |
May 14 2025 | $93.33 | $93.40 | $92.96 | $93.02 | 6,994,690 |
May 13 2025 | $93.56 | $93.61 | $93.22 | $93.37 | 13,166,800 |
May 12 2025 | $93.42 | $93.66 | $93.42 | $93.44 | 9,483,851 |
May 09 2025 | $94.14 | $94.30 | $94.01 | $94.04 | 3,698,699 |
May 08 2025 | $94.65 | $94.66 | $93.95 | $93.97 | 6,409,030 |
May 07 2025 | $94.56 | $94.83 | $94.54 | $94.71 | 9,471,305 |
May 06 2025 | $94.18 | $94.48 | $94.09 | $94.46 | 6,081,225 |
May 05 2025 | $94.36 | $94.37 | $94.02 | $94.22 | 10,089,640 |
May 02 2025 | $94.54 | $94.68 | $94.23 | $94.39 | 9,331,620 |
May 01 2025 | $95.57 | $95.58 | $94.84 | $95.03 | 13,703,320 |
Daily pricing data for IEF dates back to 7/26/2002, and may be incomplete.
